Vanguard Energy Index Fund Admiral Shares (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.30
+0.29 (0.36%)
Mar 13, 2026, 4:00 PM EST
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.36% |
| Mar 12, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.76% |
| Mar 11, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 2.39% |
| Mar 10, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -1.21% |
| Mar 9, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.33% |
| Mar 6, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.01% |
| Mar 5, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.48% |
| Mar 4, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.36% |
| Mar 3, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.93% |
| Mar 2, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 2.12% |
| Feb 27, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 1.56% |
| Feb 26, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.38% |
| Feb 25, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.44% |
| Feb 24, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.05% |
| Feb 23, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.30% |
| Feb 20, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.44% |
| Feb 19, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.81% |
| Feb 18, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 2.00% |
| Feb 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.19% |
| Feb 13, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.92% |
| Feb 12, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -2.02% |
| Feb 11, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 2.52% |
| Feb 10, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.26% |
| Feb 9, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.93% |
| Feb 6, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 2.24% |
| Feb 5, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -1.21% |
| Feb 4, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 2.02% |
| Feb 3, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 3.09% |
| Feb 2, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -1.87% |
| Jan 30, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.79% |
| Jan 29, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 1.14% |
| Jan 28, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.66% |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.01% |
| Jan 26, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.04% |
| Jan 23, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.46% |
| Jan 22, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.25% |
| Jan 21, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 2.56% |
| Jan 20, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.27% |
| Jan 16, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.27% |
| Jan 15, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.78% |
| Jan 14, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 2.19% |
| Jan 13, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 1.47% |
| Jan 12, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -0.53% |
| Jan 9, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 0.24% |
| Jan 8, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 2.98% |
| Jan 7, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.03% |
| Jan 6, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -2.43% |
| Jan 5, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 2.26% |
| Jan 2, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 2.19% |
| Dec 31, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.52% |